| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250307 | 897 | 901 | 897 | 901 | 800 | 4 | 100% | 100% | 67% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250310 | 900 | 901 | 898 | 898 | 800 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250311 | 896 | 896 | 896 | 896 | 500 | -2 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20250312 | 900 | 901 | 898 | 901 | 1,200 | 5 | 101% | 100% | 240% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250313 | 900 | 900 | 899 | 900 | 2,100 | -1 | 100% | 100% | 175% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20250314 | 903 | 904 | 902 | 902 | 1,900 | 2 | 100% | 100% | 90% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250317 | 900 | 904 | 900 | 904 | 3,400 | 2 | 100% | 100% | 179% | ▲▲ | 100% | 100% | 97% | 100% | 101% |
| 20250318 | 904 | 904 | 903 | 903 | 2,000 | -1 | 100% | 100% | 59% | ▼ | 100% | 101% | 97% | 100% | 101% |
| 20250319 | 904 | 905 | 903 | 905 | 2,000 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 96% | 100% | 101% |
| 20250321 | 905 | 909 | 905 | 905 | 3,500 | 0 | 100% | 100% | 175% | -- | 100% | 99% | 93% | 100% | 101% |
| 20250324 | 910 | 910 | 906 | 906 | 3,700 | 1 | 100% | 100% | 106% | ▲ | 100% | 99% | 93% | 100% | 101% |
| 20250325 | 908 | 909 | 905 | 908 | 4,200 | 2 | 100% | 100% | 114% | ▲▲ | 100% | 99% | 94% | 100% | 101% |
| 20250326 | 908 | 910 | 905 | 910 | 3,600 | 2 | 100% | 100% | 86% | ▲▲▲ | 100% | 98% | 94% | 100% | 102% |
| 20250327 | 909 | 910 | 904 | 905 | 13,300 | -5 | 99% | 100% | 369% | ▼ | 101% | 100% | 97% | 99% | 101% |
| 20250328 | 881 | 898 | 881 | 886 | 15,500 | -19 | 98% | 101% | 117% | ▼▼ | 101% | 99% | 96% | 97% | 100% |
| 20250331 | 886 | 898 | 879 | 898 | 5,300 | 12 | 101% | 101% | 34% | ▲ | 99% | 97% | 95% | 99% | 101% |
| 20250401 | 900 | 900 | 888 | 888 | 1,500 | -10 | 99% | 99% | 28% | ▼ | 99% | 94% | 96% | 98% | 100% |
| 20250402 | 888 | 888 | 880 | 880 | 2,000 | -8 | 99% | 99% | 133% | ▼▼ | 100% | 96% | 98% | 97% | 100% |
| 20250403 | 876 | 880 | 874 | 879 | 2,700 | -1 | 100% | 100% | 135% | ▼▼▼ | 100% | 97% | 98% | 97% | 100% |
| 20250404 | 872 | 872 | 855 | 871 | 4,700 | -8 | 99% | 100% | 174% | ▼▼▼▼ | 102% | 102% | 104% | 96% | 100% |
| 20250408 | 822 | 840 | 822 | 835 | 6,300 | -36 | 96% | 102% | 134% | ▼▼▼▼▼ | 102% | 102% | 104% | 92% | 100% |
| 20250409 | 823 | 839 | 821 | 839 | 2,700 | 4 | 100% | 102% | 43% | ▲ | 99% | 99% | 102% | 92% | 100% |
| 20250410 | 845 | 845 | 830 | 840 | 3,500 | 1 | 100% | 99% | 130% | ▲▲ | 100% | 100% | 113% | 92% | 101% |
| 20250411 | 840 | 842 | 836 | 842 | 700 | 2 | 100% | 100% | 20% | ▲▲▲ | 99% | 100% | 118% | 93% | 101% |
| 20250414 | 845 | 845 | 836 | 839 | 3,300 | -3 | 100% | 99% | 471% | ▼ | 100% | 100% | 122% | 92% | 100% |
| 20250416 | 843 | 843 | 839 | 839 | 1,600 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 122% | 92% | 100% |
| 20250417 | 839 | 842 | 839 | 840 | 1,500 | 1 | 100% | 100% | 94% | ▲ | 100% | 102% | 122% | 92% | 101% |
| 20250418 | 840 | 842 | 840 | 841 | 1,800 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 101% | 122% | 92% | 101% |
| 20250421 | 844 | 844 | 844 | 844 | 800 | 3 | 100% | 100% | 44% | ▲▲▲ | 100% | 101% | 122% | 93% | 101% |
| 20250422 | 844 | 844 | 844 | 844 | 800 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 122% | 93% | 101% |
| 20250423 | 845 | 850 | 843 | 843 | 1,200 | -1 | 100% | 100% | 150% | ▼ | 101% | 101% | 120% | 93% | 101% |
| 20250424 | 847 | 853 | 843 | 853 | 2,700 | 10 | 101% | 101% | 225% | ▲ | 100% | 100% | 117% | 94% | 102% |
| 20250425 | 853 | 853 | 848 | 853 | 1,700 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 117% | 94% | 102% |
| 20250428 | 853 | 853 | 853 | 853 | 500 | 0 | 100% | 100% | 29% | -- | 100% | 111% | 118% | 95% | 102% |
| 20250501 | 849 | 851 | 849 | 851 | 300 | -2 | 100% | 100% | 60% | ▼ | 99% | 115% | 116% | 95% | 102% |
| 20250502 | 866 | 868 | 843 | 855 | 7,100 | 4 | 100% | 99% | 2367% | ▲ | 100% | 120% | 118% | 96% | 102% |
| 20250507 | 855 | 855 | 854 | 855 | 900 | 0 | 100% | 100% | 13% | -- | 100% | 120% | 117% | 97% | 102% |
| 20250508 | 857 | 859 | 855 | 859 | 700 | 4 | 100% | 100% | 78% | ▲ | 105% | 112% | 111% | 98% | 103% |
| 20250512 | 903 | 960 | 902 | 945 | 40,600 | 86 | 110% | 105% | 5800% | ▲▲ | 99% | 100% | 100% | 100% | 113% |
| 20250513 | 1,002 | 1,021 | 989 | 995 | 38,900 | 50 | 105% | 99% | 96% | ▲▲▲ | 102% | 99% | 100% | 100% | 119% |
| 20250514 | 1,010 | 1,027 | 997 | 1,027 | 18,300 | 32 | 103% | 102% | 47% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 122% |
| 20250515 | 1,024 | 1,024 | 1,004 | 1,014 | 4,800 | -13 | 99% | 99% | 26% | ▼ | 99% | 99% | 100% | 99% | 121% |
| 20250516 | 1,005 | 1,006 | 995 | 995 | 5,800 | -19 | 98% | 99% | 121% | ▼▼ | 100% | 100% | 101% | 97% | 119% |
| 20250519 | 996 | 1,000 | 994 | 999 | 2,500 | 4 | 100% | 100% | 43% | ▲ | 100% | 100% | 101% | 97% | 119% |
| 20250520 | 999 | 1,006 | 999 | 999 | 1,300 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 101% | 97% | 119% |
| 20250521 | 1,000 | 1,003 | 999 | 999 | 1,100 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 0% | 97% | 119% |
| 20250522 | 1,000 | 1,011 | 997 | 997 | 8,200 | -2 | 100% | 100% | 745% | ▼ | 99% | 100% | 0% | 97% | 119% |
| 20250523 | 1,005 | 1,005 | 999 | 999 | 2,500 | 2 | 100% | 99% | 30% | ▲ | 100% | 101% | 0% | 97% | 119% |
| 20250526 | 999 | 1,007 | 997 | 999 | 1,900 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 0% | 97% | 119% |
| 20250527 | 996 | 996 | 996 | 996 | 300 | -3 | 100% | 100% | 16% | ▼ | 100% | 101% | 0% | 97% | 118% |
| 20250528 | 996 | 997 | 996 | 997 | 1,100 | 1 | 100% | 100% | 367% | ▲ | 100% | 101% | 0% | 97% | 117% |
| 20250529 | 997 | 1,003 | 994 | 1,001 | 1,900 | 4 | 100% | 100% | 173% | ▲▲ | 101% | 101% | 0% | 97% | 118% |
| 20250530 | 997 | 1,005 | 996 | 1,005 | 1,000 | 4 | 100% | 101% | 53% | ▲▲▲ | 99% | 0% | 0% | 98% | 118% |
| 20250602 | 1,005 | 1,005 | 999 | 999 | 2,100 | -6 | 99% | 99% | 210% | ▼ | 100% | 0% | 0% | 97% | 117% |
| 20250603 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 4 | 100% | 100% | 5% | ▲ | 100% | 0% | 0% | 98% | 117% |
| 20250604 | 1,003 | 1,007 | 1,003 | 1,006 | 1,100 | 3 | 100% | 100% | 1100% | ▲▲ | % | % | % | 98% | 118% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 37,500 | 0 | 23,700 | 0 | 13,800 |
| 2025-05-23 | 0 | 37,100 | 0 | 23,800 | 0 | 13,300 |
| 2025-05-16 | 0 | 37,100 | 0 | 21,600 | 0 | 15,500 |
| 2025-05-09 | 0 | 3,900 | 0 | 2,900 | 0 | 1,000 |
| 2025-05-02 | 0 | 4,900 | 0 | 3,700 | 0 | 1,200 |
| 2025-04-25 | 0 | 4,400 | 0 | 3,200 | 0 | 1,200 |
| 2025-04-18 | 0 | 3,900 | 0 | 2,600 | 0 | 1,300 |
| 2025-04-11 | 0 | 3,200 | 0 | 2,000 | 0 | 1,200 |
| 2025-04-04 | 0 | 3,600 | 0 | 2,600 | 0 | 1,000 |
| 2025-03-28 | 0 | 3,700 | 0 | 3,200 | 0 | 500 |
| 2025-03-21 | 0 | 4,600 | 0 | 2,700 | 0 | 1,900 |
| 2025-03-14 | 0 | 4,000 | 0 | 2,700 | 0 | 1,300 |
| 2025-03-07 | 0 | 4,800 | 0 | 2,700 | 0 | 2,100 |
| 2025-02-28 | 0 | 9,600 | 0 | 2,800 | 0 | 6,800 |
| 2025-02-21 | 0 | 12,600 | 0 | 3,500 | 0 | 9,100 |
| 2025-02-14 | 0 | 13,000 | 0 | 3,100 | 0 | 9,900 |
| 2025-02-07 | 0 | 12,100 | 0 | 2,800 | 0 | 9,300 |
| 2025-01-31 | 0 | 12,600 | 0 | 2,800 | 0 | 9,800 |
| 2025-01-24 | 0 | 12,400 | 0 | 2,800 | 0 | 9,600 |
| 2025-01-17 | 0 | 12,400 | 0 | 2,800 | 0 | 9,600 |
| 2025-01-10 | 0 | 12,600 | 0 | 2,800 | 0 | 9,800 |
| 2024-12-27 | 0 | 12,900 | 0 | 2,800 | 0 | 10,100 |
| 2024-12-20 | 0 | 13,100 | 0 | 2,700 | 0 | 10,400 |
| 2024-12-13 | 0 | 13,700 | 0 | 2,700 | 0 | 11,000 |
| 2024-12-06 | 0 | 12,400 | 0 | 2,700 | 0 | 9,700 |
| 2024-11-29 | 0 | 11,400 | 0 | 2,700 | 0 | 8,700 |
| 2024-11-22 | 0 | 11,000 | 0 | 2,700 | 0 | 8,300 |
| 2024-11-15 | 0 | 11,700 | 0 | 2,800 | 0 | 8,900 |
| 2024-11-08 | 0 | 12,100 | 0 | 2,800 | 0 | 9,300 |
| 2024-11-01 | 0 | 12,200 | 0 | 2,800 | 0 | 9,400 |
| 2024-10-25 | 0 | 13,200 | 0 | 2,800 | 0 | 10,400 |
| 2024-10-18 | 0 | 11,800 | 0 | 2,500 | 0 | 9,300 |
| 2024-10-11 | 0 | 11,800 | 0 | 2,500 | 0 | 9,300 |
| 2024-10-04 | 0 | 10,100 | 0 | 2,200 | 0 | 7,900 |
| 2024-09-27 | 0 | 10,700 | 0 | 2,000 | 0 | 8,700 |
| 2024-09-20 | 0 | 10,700 | 0 | 2,400 | 0 | 8,300 |
| 2024-09-13 | 0 | 10,900 | 0 | 2,600 | 0 | 8,300 |
| 2024-09-06 | 0 | 11,600 | 0 | 3,600 | 0 | 8,000 |
| 2024-08-30 | 0 | 12,500 | 0 | 4,200 | 0 | 8,300 |
| 2024-08-23 | 0 | 10,900 | 0 | 4,500 | 0 | 6,400 |
| 2024-08-16 | 0 | 12,100 | 0 | 4,000 | 0 | 8,100 |
| 2024-08-09 | 0 | 11,000 | 0 | 2,800 | 0 | 8,200 |
| 2024-08-02 | 0 | 11,600 | 0 | 2,000 | 0 | 9,600 |
| 2024-07-26 | 0 | 11,900 | 0 | 2,600 | 0 | 9,300 |
| 2024-07-19 | 0 | 11,400 | 0 | 2,500 | 0 | 8,900 |
| 2024-07-12 | 0 | 12,700 | 0 | 2,600 | 0 | 10,100 |
| 2024-07-05 | 0 | 13,100 | 0 | 2,500 | 0 | 10,600 |
| 2024-06-28 | 0 | 12,900 | 0 | 2,500 | 0 | 10,400 |
| 2024-06-21 | 0 | 13,200 | 0 | 2,500 | 0 | 10,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 16:00 | 日新商 | 剰余金の配当に関するお知らせ |
| 20250521 | 16:00 | 日新商 | 役員の異動に関するお知らせ |
| 20250513 | 09:00 | 日新商 | 関連会社株式に係る契約及び特別利益（投資有価証券売却益）計上見込のお知らせ |
| 20250512 | 14:00 | 日新商 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20250512 | 14:00 | 日新商 | 配当予想の修正（増配）のお知らせ |
| 20250512 | 14:00 | 日新商 | 2025年３月期 決算短信［日本基準］（連結） |
| 20250512 | 14:00 | 日新商 | 中期経営計画の進捗に関するお知らせ |
| 20250219 | 16:00 | 日新商 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250210 | 14:00 | 日新商 | 持分法による投資損失の計上及び業績予想の修正に関するお知らせ |
| 20250210 | 14:00 | 日新商 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 14:00 | 日新商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 日新商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 14:00 | 日新商 | 支配株主等に関する事項について |
| 20240521 | 16:00 | 日新商 | 剰余金の配当に関するお知らせ |
| 20240521 | 16:00 | 日新商 | 役員の異動に関するお知らせ |
| 20240213 | 14:00 | 日新商 | 業績予想の修正に関するお知らせ |
| 20240213 | 14:00 | 日新商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7490 | 1 | nissin shoji｜日新商事株式会社 | 2025-06-05 05:27:20 |
| 7490 | 2 | 2025年06月02日株主総会第81回定時株主総会招集ご通知 | 2025-06-02 11:32:00 |
| 7490 | 2 | 2025年06月02日株主総会第81回定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2025-06-02 11:31:59 |
| 7490 | 2 | 2025年05月29日IRスポンサードリサーチ フォローアップレポート（SESSA パートナーズ発行） | 2025-05-29 19:33:05 |
| 7490 | 2 | 2025年05月21日IR剰余金の配当に関するお知らせ | 2025-05-22 00:33:32 |
| 7490 | 2 | 2025年05月21日IR役員の異動に関するお知らせ | 2025-05-22 00:33:31 |
| 7490 | 2 | 2025年05月14日IRスポンサードリサーチ 決算フラッシュ（SESSA パートナーズ発行） | 2025-05-15 01:33:43 |
| 7490 | 2 | 2025年05月13日IR関連会社株式に係る契約及び特別利益（投資有価証券売却益）計上見込のお知らせ | 2025-05-13 16:32:23 |
| 7490 | 2 | 2025年05月12日IR通期連結業績予想と実績値との差異に関するお知らせ | 2025-05-12 18:33:43 |
| 7490 | 2 | 2025年05月12日IR配当予想の修正（増配）に関するお知らせ | 2025-05-12 18:33:42 |